KissMeData/195990/min/candle-20240530.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240530,203700,249887572,508,508,508,508,122
20240530,203600,249887572,508,508,508,508,0
20240530,203500,249887572,508,508,508,508,0
20240530,203400,249887572,508,508,508,508,0
20240530,203300,249887572,508,508,508,508,0
20240530,203200,249887572,508,508,508,508,0
20240530,203100,249887572,508,508,508,508,0
20240530,203000,249887572,508,508,508,508,0
20240530,202900,249887572,508,508,508,508,0
20240530,202800,249887572,508,508,508,508,0
20240530,202700,249887572,508,508,508,508,0
20240530,202600,249887572,508,508,508,508,0
20240530,202500,249887572,508,508,508,508,0
20240530,202400,249887572,508,508,508,508,0
20240530,202300,249887572,508,508,508,508,0
20240530,202200,249887572,508,508,508,508,0
20240530,202100,249887572,508,508,508,508,0
20240530,202000,249887572,508,508,508,508,0
20240530,201900,249887572,508,508,508,508,0
20240530,201800,249887572,508,508,508,508,0
20240530,201700,249887572,508,508,508,508,0
20240530,201600,249887572,508,508,508,508,0
20240530,201500,249887572,508,508,508,508,0
20240530,201400,249887572,508,508,508,508,0
20240530,201300,249887572,508,508,508,508,0
20240530,201200,249887572,508,508,508,508,0
20240530,201100,249887572,508,508,508,508,0
20240530,201000,249887572,508,508,508,508,0
20240530,200900,249887572,508,508,508,508,0
20240530,200800,249887572,508,508,508,508,0
20240530,200700,249887572,508,508,508,508,122
20240530,200600,249887572,508,508,508,508,0
20240530,200500,249887572,508,508,508,508,0
20240530,200400,249887572,508,508,508,508,0
20240530,200300,249887572,508,508,508,508,0
20240530,200200,249887572,508,508,508,508,0
20240530,200100,249887572,508,508,508,508,0
20240530,200000,249887572,508,508,508,508,0
20240530,195900,249887572,508,508,508,508,0
20240530,195800,249887572,508,508,508,508,0
20240530,195700,249887572,508,508,508,508,0
20240530,195600,249887572,508,508,508,508,0
20240530,195500,249887572,508,508,508,508,0
20240530,195400,249887572,508,508,508,508,0
20240530,195300,249887572,508,508,508,508,0
20240530,195200,249887572,508,508,508,508,0
20240530,195100,249887572,508,508,508,508,0
20240530,195000,249887572,508,508,508,508,0
20240530,194900,249887572,508,508,508,508,0
20240530,194800,249887572,508,508,508,508,0
20240530,194700,249887572,508,508,508,508,0
20240530,194600,249887572,508,508,508,508,0
20240530,194500,249887572,508,508,508,508,0
20240530,194400,249887572,508,508,508,508,0
20240530,194300,249887572,508,508,508,508,0
20240530,194200,249887572,508,508,508,508,0
20240530,194100,249887572,508,508,508,508,0
20240530,194000,249887572,508,508,508,508,0
20240530,193900,249887572,508,508,508,508,0
20240530,193800,249887572,508,508,508,508,0
20240530,193700,249887572,508,508,508,508,122
20240530,193600,249887572,508,508,508,508,0
20240530,193500,249887572,508,508,508,508,0
20240530,193400,249887572,508,508,508,508,0
20240530,193300,249887572,508,508,508,508,0
20240530,193200,249887572,508,508,508,508,0
20240530,193100,249887572,508,508,508,508,0
20240530,193000,249887572,508,508,508,508,0
20240530,192900,249887572,508,508,508,508,0
20240530,192800,249887572,508,508,508,508,0
20240530,192700,249887572,508,508,508,508,0
20240530,192600,249887572,508,508,508,508,0
20240530,192500,249887572,508,508,508,508,0
20240530,192400,249887572,508,508,508,508,0
20240530,192300,249887572,508,508,508,508,0
20240530,192200,249887572,508,508,508,508,0
20240530,192100,249887572,508,508,508,508,0
20240530,192000,249887572,508,508,508,508,0
20240530,191900,249887572,508,508,508,508,0
20240530,191800,249887572,508,508,508,508,0
20240530,191700,249887572,508,508,508,508,0
20240530,191600,249887572,508,508,508,508,0
20240530,191500,249887572,508,508,508,508,0
20240530,191400,249887572,508,508,508,508,0
20240530,191300,249887572,508,508,508,508,0
20240530,191200,249887572,508,508,508,508,0
20240530,191100,249887572,508,508,508,508,0
20240530,191000,249887572,508,508,508,508,0
20240530,190900,249887572,508,508,508,508,0
20240530,190800,249887572,508,508,508,508,0
20240530,190700,249887572,508,508,508,508,122
20240530,190600,249887572,508,508,508,508,0
20240530,190500,249887572,508,508,508,508,0
20240530,190400,249887572,508,508,508,508,0
20240530,190300,249887572,508,508,508,508,0
20240530,190200,249887572,508,508,508,508,0
20240530,190100,249887572,508,508,508,508,0
20240530,190000,249887572,508,508,508,508,0
20240530,185900,249887572,508,508,508,508,0
20240530,185800,249887572,508,508,508,508,0
20240530,185700,249887572,508,508,508,508,0
20240530,185600,249887572,508,508,508,508,0
20240530,185500,249887572,508,508,508,508,0
20240530,185400,249887572,508,508,508,508,0
20240530,185300,249887572,508,508,508,508,0
20240530,185200,249887572,508,508,508,508,0
20240530,185100,249887572,508,508,508,508,0
20240530,185000,249887572,508,508,508,508,0
20240530,184900,249887572,508,508,508,508,0
20240530,184800,249887572,508,508,508,508,0
20240530,184700,249887572,508,508,508,508,0
20240530,184600,249887572,508,508,508,508,0
20240530,184500,249887572,508,508,508,508,0
20240530,184400,249887572,508,508,508,508,0
20240530,184300,249887572,508,508,508,508,0
20240530,184200,249887572,508,508,508,508,0
20240530,184100,249887572,508,508,508,508,0
20240530,184000,249887572,508,508,508,508,0
20240530,183900,249887572,508,508,508,508,0
20240530,183800,249887572,508,508,508,508,0
20240530,183700,249887572,508,508,508,508,122
20240530,183600,249887572,508,508,508,508,0
20240530,183500,249887572,508,508,508,508,0
20240530,183400,249887572,508,508,508,508,0
20240530,183300,249887572,508,508,508,508,0
20240530,183200,249887572,508,508,508,508,0
20240530,183100,249887572,508,508,508,508,0
20240530,183000,249887572,508,508,508,508,0
20240530,182900,249887572,508,508,508,508,0
20240530,182800,249887572,508,508,508,508,0
20240530,182700,249887572,508,508,508,508,0
20240530,182600,249887572,508,508,508,508,0
20240530,182500,249887572,508,508,508,508,0
20240530,182400,249887572,508,508,508,508,0
20240530,182300,249887572,508,508,508,508,0
20240530,182200,249887572,508,508,508,508,0
20240530,182100,249887572,508,508,508,508,0
20240530,182000,249887572,508,508,508,508,0
20240530,181900,249887572,508,508,508,508,0
20240530,181800,249887572,508,508,508,508,0
20240530,181700,249887572,508,508,508,508,0
20240530,181600,249887572,508,508,508,508,0
20240530,181500,249887572,508,508,508,508,0
20240530,181400,249887572,508,508,508,508,0
20240530,181300,249887572,508,508,508,508,0
20240530,181200,249887572,508,508,508,508,0
20240530,181100,249887572,508,508,508,508,0
20240530,181000,249887572,508,508,508,508,0
20240530,180900,249887572,508,508,508,508,0
20240530,180800,249887572,508,508,508,508,0
20240530,180700,249887572,508,508,508,508,122
20240530,180600,249887572,508,508,508,508,0
20240530,180500,249887572,508,508,508,508,0
20240530,180400,249887572,508,508,508,508,0
20240530,180300,249887572,508,508,508,508,0
20240530,180200,249887572,508,508,508,508,0
20240530,180100,249887572,508,508,508,508,0
20240530,180000,249887572,508,508,508,508,0
20240530,175900,249887572,508,508,508,508,0
20240530,175800,249887572,508,508,508,508,0
20240530,175700,249887572,508,508,508,508,0
20240530,175600,249887572,508,508,508,508,0
20240530,175500,249887572,508,508,508,508,0
20240530,175400,249887572,508,508,508,508,0
20240530,175300,249887572,508,508,508,508,0
20240530,175200,249887572,508,508,508,508,0
20240530,175100,249887572,508,508,508,508,0
20240530,175000,249887572,508,508,508,508,0
20240530,174900,249887572,508,508,508,508,0
20240530,174800,249887572,508,508,508,508,0
20240530,174700,249887572,508,508,508,508,0
20240530,174600,249887572,508,508,508,508,0
20240530,174500,249887572,508,508,508,508,0
20240530,174400,249887572,508,508,508,508,0
20240530,174300,249887572,508,508,508,508,0
20240530,174200,249887572,508,508,508,508,0
20240530,174100,249887572,508,508,508,508,0
20240530,174000,249887572,508,508,508,508,0
20240530,173900,249887572,508,508,508,508,0
20240530,173800,249887572,508,508,508,508,0
20240530,173700,249887572,508,508,508,508,122
20240530,173600,249887572,508,508,508,508,0
20240530,173500,249887572,508,508,508,508,0
20240530,173400,249887572,508,508,508,508,0
20240530,173300,249887572,508,508,508,508,0
20240530,173200,249887572,508,508,508,508,0
20240530,173100,249887572,508,508,508,508,0
20240530,173000,249887572,508,508,508,508,0
20240530,172900,249887572,508,508,508,508,0
20240530,172800,249887572,508,508,508,508,0
20240530,172700,249887572,508,508,508,508,0
20240530,172600,249887572,508,508,508,508,0
20240530,172500,249887572,508,508,508,508,0
20240530,172400,249887572,508,508,508,508,0
20240530,172300,249887572,508,508,508,508,0
20240530,172200,249887572,508,508,508,508,0
20240530,172100,249887572,508,508,508,508,0
20240530,172000,249887572,508,508,508,508,0
20240530,171900,249887572,508,508,508,508,0
20240530,171800,249887572,508,508,508,508,0
20240530,171700,249887572,508,508,508,508,0
20240530,171600,249887572,508,508,508,508,0
20240530,171500,249887572,508,508,508,508,0
20240530,171400,249887572,508,508,508,508,0
20240530,171300,249887572,508,508,508,508,0
20240530,171200,249887572,508,508,508,508,0
20240530,171100,249887572,508,508,508,508,0
20240530,171000,249887572,508,508,508,508,0
20240530,170900,249887572,508,508,508,508,0
20240530,170800,249887572,508,508,508,508,0
20240530,170700,249887572,508,508,508,508,122
20240530,170600,249887572,508,508,508,508,0
20240530,170500,249887572,508,508,508,508,0
20240530,170400,249887572,508,508,508,508,0
20240530,170300,249887572,508,508,508,508,0
20240530,170200,249887572,508,508,508,508,0
20240530,170100,249887572,508,508,508,508,0
20240530,170000,249887572,508,508,508,508,0
20240530,165900,249887572,508,508,508,508,0
20240530,165800,249887572,508,508,508,508,0
20240530,165700,249887572,508,508,508,508,0
20240530,165600,249887572,508,508,508,508,0
20240530,165500,249887572,508,508,508,508,0
20240530,165400,249887572,508,508,508,508,0
20240530,165300,249887572,508,508,508,508,0
20240530,165200,249887572,508,508,508,508,0
20240530,165100,249887572,508,508,508,508,0
20240530,165000,249887572,508,508,508,508,0
20240530,164900,249887572,508,508,508,508,0
20240530,164800,249887572,508,508,508,508,0
20240530,164700,249887572,508,508,508,508,0
20240530,164600,249887572,508,508,508,508,0
20240530,164500,249887572,508,508,508,508,0
20240530,164400,249887572,508,508,508,508,0
20240530,164300,249887572,508,508,508,508,0
20240530,164200,249887572,508,508,508,508,0
20240530,164100,249887572,508,508,508,508,0
20240530,164000,249887572,508,508,508,508,0
20240530,163900,249887572,508,508,508,508,0
20240530,163800,249887572,508,508,508,508,0
20240530,163700,249887572,508,508,508,508,122
20240530,163600,249887572,508,508,508,508,0
20240530,163500,249887572,508,508,508,508,0
20240530,163400,249887572,508,508,508,508,0
20240530,163300,249887572,508,508,508,508,0
20240530,163200,249887572,508,508,508,508,0
20240530,163100,249887572,508,508,508,508,0
20240530,163000,249887572,508,508,508,508,0
20240530,162900,249887572,508,508,508,508,0
20240530,162800,249887572,508,508,508,508,0
20240530,162700,249887572,508,508,508,508,0
20240530,162600,249887572,508,508,508,508,0
20240530,162500,249887572,508,508,508,508,0
20240530,162400,249887572,508,508,508,508,0
20240530,162300,249887572,508,508,508,508,0
20240530,162200,249887572,508,508,508,508,0
20240530,162100,249887572,508,508,508,508,0
20240530,162000,249887572,508,508,508,508,0
20240530,161900,249887572,508,508,508,508,0
20240530,161800,249887572,508,508,508,508,0
20240530,161700,249887572,508,508,508,508,0
20240530,161600,249887572,508,508,508,508,0
20240530,161500,249887572,508,508,508,508,0
20240530,161400,249887572,508,508,508,508,0
20240530,161300,249887572,508,508,508,508,0
20240530,161200,249887572,508,508,508,508,0
20240530,161100,249887572,508,508,508,508,0
20240530,161000,249887572,508,508,508,508,0
20240530,160900,249887572,508,508,508,508,0
20240530,160800,249887572,508,508,508,508,0
20240530,160700,249887572,508,508,508,508,122
20240530,160600,249887572,508,508,508,508,0
20240530,160500,249887572,508,508,508,508,0
20240530,160400,249887572,508,508,508,508,0
20240530,160300,249887572,508,508,508,508,0
20240530,160200,249887572,508,508,508,508,0
20240530,160100,249887572,508,508,508,508,0
20240530,160000,249887572,508,508,508,508,0
20240530,155900,249887572,508,508,508,508,0
20240530,155800,249887572,508,508,508,508,0
20240530,155700,249887572,508,508,508,508,0
20240530,155600,249887572,508,508,508,508,0
20240530,155500,249887572,508,508,508,508,0
20240530,155400,249887572,508,508,508,508,0
20240530,155300,249887572,508,508,508,508,0
20240530,155200,249887572,508,508,508,508,0
20240530,155100,249887572,508,508,508,508,0
20240530,155000,249887572,508,508,508,508,0
20240530,154900,249887572,508,508,508,508,0
20240530,154800,249887572,508,508,508,508,0
20240530,154700,249887572,508,508,508,508,0
20240530,154600,249887572,508,508,508,508,0
20240530,154500,249887572,508,508,508,508,0
20240530,154400,249887572,508,508,508,508,0
20240530,154300,249887572,508,508,508,508,0
20240530,154200,249887572,508,508,508,508,0
20240530,154100,249887572,508,508,508,508,0
20240530,154000,249887572,508,508,508,508,0
20240530,153900,249887572,508,508,508,508,0
20240530,153800,249887572,508,508,508,508,0
20240530,153700,249887572,508,508,508,508,122
20240530,153600,249887572,508,508,508,508,0
20240530,153500,249887572,508,508,508,508,0
20240530,153400,249887572,508,508,508,508,0
20240530,153300,249887572,508,508,508,508,0
20240530,153200,249887572,508,508,508,508,0
20240530,153100,249887572,508,508,508,508,0
20240530,153000,249887572,508,508,508,508,122
20240530,152900,249825596,508,508,508,508,0
20240530,152800,249825596,508,508,508,508,0
20240530,152700,249825596,508,508,508,508,0
20240530,152600,249825596,508,508,508,508,0
20240530,152500,249825596,508,508,508,508,0
20240530,152400,249825596,508,508,508,508,0
20240530,152300,249825596,508,508,508,508,0
20240530,152200,249825596,508,508,508,508,0
20240530,152100,249825596,508,508,508,508,0
20240530,152000,249825596,508,508,508,508,0
20240530,151900,249825596,508,508,508,508,0
20240530,151800,249825596,508,508,508,508,0
20240530,151700,249825596,508,507,508,507,2000
20240530,151600,248811392,507,505,507,505,2317
20240530,151500,247641303,505,505,505,505,1300
20240530,151400,246984803,505,506,506,505,1999
20240530,151300,245974395,507,507,507,507,3
20240530,151200,245972874,507,507,507,507,0
20240530,151100,245972874,507,507,507,507,0
20240530,151000,245972874,507,507,507,507,0
20240530,150900,245972874,507,507,507,507,0
20240530,150800,245972874,507,507,507,507,0
20240530,150700,245972874,507,507,507,507,1972
20240530,150600,244973070,507,507,507,507,0
20240530,150500,244973070,507,505,507,505,563
20240530,150400,244688715,505,507,507,505,32
20240530,150300,244672535,507,507,507,507,42
20240530,150200,244651241,507,507,507,507,1000
20240530,150100,244144241,508,508,508,508,0
20240530,150000,244144241,508,508,508,508,0
20240530,145900,244144241,508,508,508,508,0
20240530,145800,244144241,508,507,508,505,506
20240530,145700,243888695,505,506,506,505,2500
20240530,145600,242626193,506,506,506,506,241
20240530,145500,242504247,506,506,506,506,0
20240530,145400,242504247,506,506,507,506,210
20240530,145300,242397978,506,506,506,506,0
20240530,145200,242397978,506,506,506,506,0
20240530,145100,242397978,506,506,506,506,0
20240530,145000,242397978,506,506,506,506,0
20240530,144900,242397978,506,506,506,506,2
20240530,144800,242396966,508,508,508,508,3
20240530,144700,242395442,508,508,508,508,2
20240530,144600,242394426,508,508,508,508,2
20240530,144500,242393410,508,508,508,508,11843
20240530,144400,236377166,508,508,508,508,0
20240530,144300,236377166,508,507,508,507,941
20240530,144200,235900078,507,507,507,507,0
20240530,144100,235900078,507,507,507,507,0
20240530,144000,235900078,507,507,507,507,0
20240530,143900,235900078,507,507,507,507,0
20240530,143800,235900078,507,507,507,507,0
20240530,143700,235900078,507,507,507,507,100
20240530,143600,235849378,507,507,507,507,15
20240530,143500,235841773,505,506,506,505,5000
20240530,143400,233316687,508,508,508,508,0
20240530,143300,233316687,508,508,508,508,0
20240530,143200,233316687,508,508,508,508,0
20240530,143100,233316687,508,506,508,506,11
20240530,143000,233311101,505,505,505,505,1500
20240530,142900,232553601,505,506,506,505,3178
20240530,142800,230948262,506,506,506,506,554
20240530,142700,230667938,506,506,506,506,2000
20240530,142600,229655938,507,507,507,507,0
20240530,142500,229655938,507,507,507,507,2134
20240530,142400,228574000,506,506,506,506,0
20240530,142300,228574000,506,506,506,506,12
20240530,142200,228567928,507,507,507,507,200
20240530,142100,228466528,507,507,507,507,0
20240530,142000,228466528,507,507,507,507,0
20240530,141900,228466528,507,507,507,507,0
20240530,141800,228466528,507,507,507,507,0
20240530,141700,228466528,507,507,507,507,13
20240530,141600,228459937,507,507,507,507,20
20240530,141500,228449797,508,508,508,508,0
20240530,141400,228449797,508,508,508,508,0
20240530,141300,228449797,508,508,508,508,500
20240530,141200,228195797,508,508,508,508,0
20240530,141100,228195797,508,508,508,507,31
20240530,141000,228180051,507,507,507,507,0
20240530,140900,228180051,507,507,507,507,0
20240530,140800,228180051,507,507,507,507,0
20240530,140700,228180051,507,507,507,507,865
20240530,140600,227741496,507,507,507,507,551
20240530,140500,227462139,507,507,507,507,1399
20240530,140400,226752846,507,507,507,507,3323
20240530,140300,225068085,507,507,507,507,3224
20240530,140200,223433517,506,506,506,506,0
20240530,140100,223433517,506,506,506,506,0
20240530,140000,223433517,506,507,507,506,6
20240530,135900,223430476,506,506,506,506,10648
20240530,135800,218042588,507,507,507,507,5
20240530,135700,218040053,506,506,506,506,14
20240530,135600,218032969,506,507,507,506,8
20240530,135500,218028920,507,507,507,507,0
20240530,135400,218028920,507,507,507,507,0
20240530,135300,218028920,507,507,507,507,0
20240530,135200,218028920,507,507,507,507,10
20240530,135100,218023850,507,505,507,505,5344
20240530,135000,215325120,505,505,505,505,0
20240530,134900,215325120,505,505,505,505,0
20240530,134800,215325120,505,506,506,505,8434
20240530,134700,211063708,506,507,507,506,716
20240530,134600,210701410,507,508,508,507,38
20240530,134500,210682137,508,508,508,508,0
20240530,134400,210682137,508,507,508,507,490
20240530,134300,210433227,507,507,507,507,500
20240530,134200,210179727,507,507,507,507,500
20240530,134100,209926227,506,506,506,506,0
20240530,134000,209926227,506,506,506,506,394
20240530,133900,209726863,507,507,507,507,0
20240530,133800,209726863,507,507,507,507,0
20240530,133700,209726863,507,507,507,507,5
20240530,133600,209724328,506,506,506,506,0
20240530,133500,209724328,506,506,506,506,0
20240530,133400,209724328,506,506,506,506,418
20240530,133300,209512820,506,506,506,506,0
20240530,133200,209512820,506,508,508,506,111
20240530,133100,209456634,508,505,508,505,3
20240530,133000,209455116,505,506,506,505,3962
20240530,132900,207450477,506,506,506,506,6172
20240530,132800,204327445,506,506,506,506,81
20240530,132700,204286459,505,505,506,505,123
20240530,132600,204224263,505,506,506,505,30
20240530,132500,204209094,505,505,505,505,0
20240530,132400,204209094,505,505,505,505,0
20240530,132300,204209094,505,505,505,505,4
20240530,132200,204207074,506,506,506,506,0
20240530,132100,204207074,506,505,506,505,2
20240530,132000,204206063,503,503,503,503,4855
20240530,131900,201763998,503,504,504,503,3000
20240530,131800,200253947,504,505,505,504,100
20240530,131700,200203515,505,505,505,505,0
20240530,131600,200203515,505,505,505,505,0
20240530,131500,200203515,505,505,505,505,10
20240530,131400,200198465,506,504,506,504,3
20240530,131300,200196951,503,505,505,503,5000
20240530,131200,197678540,506,506,506,506,0
20240530,131100,197678540,506,506,506,506,53
20240530,131000,197651722,506,506,506,506,1
20240530,130900,197651216,506,506,506,506,1
20240530,130800,197650710,505,505,505,505,0
20240530,130700,197650710,505,505,505,505,100
20240530,130600,197600210,506,506,506,504,10015
20240530,130500,192549175,506,506,506,506,400
20240530,130400,192346775,506,506,506,506,0
20240530,130300,192346775,506,506,506,506,0
20240530,130200,192346775,506,506,506,506,0
20240530,130100,192346775,506,506,506,505,31
20240530,130000,192331099,506,506,506,506,29
20240530,125900,192316425,506,506,506,506,593
20240530,125800,192016367,506,506,506,506,116
20240530,125700,191957671,506,506,506,506,1
20240530,125600,191957165,505,506,506,505,328
20240530,125500,191791251,507,507,507,507,40
20240530,125400,191770971,507,507,507,507,0
20240530,125300,191770971,507,507,507,507,60
20240530,125200,191740551,507,508,508,507,57409
20240530,125100,162627944,508,508,508,508,32
20240530,125000,162611688,509,509,509,509,267
20240530,124900,162475785,507,508,508,507,29000
20240530,124800,147770563,509,509,509,509,0
20240530,124700,147770563,509,509,509,509,4
20240530,124600,147768527,509,509,509,509,28
20240530,124500,147754275,509,509,509,508,99
20240530,124400,147703894,509,509,509,509,982
20240530,124300,147204056,509,509,509,509,4300
20240530,124200,145015356,509,508,509,508,8447
20240530,124100,140721280,507,508,508,507,4215
20240530,124000,138582769,508,508,508,508,1000
20240530,123900,138074769,509,509,509,509,3
20240530,123800,138073242,508,508,508,508,0
20240530,123700,138073242,508,508,508,508,0
20240530,123600,138073242,508,508,508,508,56
20240530,123500,138044794,508,508,508,508,41
20240530,123400,138023966,508,509,509,508,30
20240530,123300,138008706,508,508,508,508,10
20240530,123200,138003626,508,508,508,507,20001
20240530,123100,127854725,509,509,509,509,0
20240530,123000,127854725,509,509,509,509,1
20240530,122900,127854216,509,509,509,509,0
20240530,122800,127854216,509,509,509,509,1000
20240530,122700,127345216,509,509,509,509,0
20240530,122600,127345216,509,509,509,509,0
20240530,122500,127345216,509,509,509,509,35
20240530,122400,127327401,509,509,509,509,0
20240530,122300,127327401,509,508,509,508,3973
20240530,122200,125309116,509,509,509,509,0
20240530,122100,125309116,509,509,509,509,0
20240530,122000,125309116,509,509,509,509,0
20240530,121900,125309116,509,509,509,509,5
20240530,121800,125306571,508,508,508,508,1500
20240530,121700,124544571,509,509,509,509,0
20240530,121600,124544571,509,509,509,509,0
20240530,121500,124544571,509,509,509,509,0
20240530,121400,124544571,509,509,509,509,998
20240530,121300,124036589,510,510,510,510,68
20240530,121200,124001909,510,510,510,510,0
20240530,121100,124001909,510,510,510,510,0
20240530,121000,124001909,510,510,510,510,0
20240530,120900,124001909,510,510,510,510,0
20240530,120800,124001909,510,510,510,510,0
20240530,120700,124001909,510,510,510,510,1
20240530,120600,124001399,510,510,510,510,140
20240530,120500,123929999,510,510,510,510,0
20240530,120400,123929999,510,510,510,510,0
20240530,120300,123929999,510,510,510,510,0
20240530,120200,123929999,510,510,510,510,0
20240530,120100,123929999,510,510,510,510,0
20240530,120000,123929999,510,510,510,510,49
20240530,115900,123905009,509,509,509,509,0
20240530,115800,123905009,509,509,509,508,823
20240530,115700,123486795,510,510,510,510,7
20240530,115600,123483225,510,510,510,510,0
20240530,115500,123483225,510,510,510,510,0
20240530,115400,123483225,510,510,510,510,9
20240530,115300,123478635,510,510,510,510,0
20240530,115200,123478635,510,510,510,510,0
20240530,115100,123478635,510,510,510,510,11
20240530,115000,123473025,508,508,508,508,2707
20240530,114900,122097869,509,509,509,509,0
20240530,114800,122097869,509,509,509,509,0
20240530,114700,122097869,509,509,509,509,0
20240530,114600,122097869,509,509,509,509,0
20240530,114500,122097869,509,509,509,509,0
20240530,114400,122097869,509,509,509,509,0
20240530,114300,122097869,509,509,509,509,29
20240530,114200,122083108,509,509,509,509,5
20240530,114100,122080563,509,509,509,509,0
20240530,114000,122080563,509,509,509,509,51
20240530,113900,122054604,509,509,509,509,30
20240530,113800,122039334,509,509,509,509,0
20240530,113700,122039334,509,509,509,509,0
20240530,113600,122039334,509,509,509,509,0
20240530,113500,122039334,509,509,509,509,0
20240530,113400,122039334,509,509,509,509,0
20240530,113300,122039334,509,509,509,509,0
20240530,113200,122039334,509,508,509,508,4920
20240530,113100,119539915,509,509,509,509,139
20240530,113000,119469164,510,510,510,510,0
20240530,112900,119469164,510,510,510,510,0
20240530,112800,119469164,510,510,510,510,0
20240530,112700,119469164,510,510,510,510,0
20240530,112600,119469164,510,510,510,510,0
20240530,112500,119469164,510,510,510,510,1
20240530,112400,119468654,510,510,510,510,0
20240530,112300,119468654,510,510,510,510,0
20240530,112200,119468654,510,509,510,509,797
20240530,112100,119062980,508,508,508,508,0
20240530,112000,119062980,508,509,509,508,1829
20240530,111900,118133029,510,509,510,509,1001
20240530,111800,117623519,510,510,510,510,0
20240530,111700,117623519,510,510,510,510,0
20240530,111600,117623519,510,510,510,510,0
20240530,111500,117623519,510,510,510,510,1
20240530,111400,117623009,510,510,510,510,0
20240530,111300,117623009,510,510,510,510,0
20240530,111200,117623009,510,510,510,510,100
20240530,111100,117572009,510,510,510,510,149
20240530,111000,117496019,510,510,510,510,2
20240530,110900,117494999,511,511,511,511,0
20240530,110800,117494999,511,512,512,509,2001
20240530,110700,116475482,512,512,512,512,0
20240530,110600,116475482,512,512,512,512,1
20240530,110500,116474970,511,513,513,511,1266
20240530,110400,115827512,513,513,513,513,0
20240530,110300,115827512,513,513,513,513,0
20240530,110200,115827512,513,513,513,513,0
20240530,110100,115827512,513,513,513,513,0
20240530,110000,115827512,513,513,513,513,0
20240530,105900,115827512,513,513,513,513,0
20240530,105800,115827512,513,513,513,513,0
20240530,105700,115827512,513,512,513,512,619
20240530,105600,115510581,511,511,511,511,13256
20240530,105500,108736765,512,513,513,512,1054
20240530,105400,108197105,513,513,513,513,61
20240530,105300,108165812,513,513,513,513,20159
20240530,105200,97824245,515,517,517,515,55377
20240530,105100,69298563,517,517,517,517,0
20240530,105000,69298563,517,517,517,517,518
20240530,104900,69030757,516,517,517,516,3041
20240530,104800,67458611,516,516,516,516,201
20240530,104700,67354895,517,517,517,517,1500
20240530,104600,66579395,516,516,516,516,1896
20240530,104500,65601059,516,515,516,515,1384
20240530,104400,64887928,515,516,516,515,3009
20240530,104300,63338284,515,514,515,514,15956
20240530,104200,55123533,513,513,513,513,5
20240530,104100,55120968,513,513,513,513,1
20240530,104000,55120455,514,514,514,514,415
20240530,103900,54907145,513,513,513,513,200
20240530,103800,54804545,513,513,513,513,2677
20240530,103700,53431244,513,513,513,513,1085
20240530,103600,52874639,513,513,513,513,103
20240530,103500,52821800,512,513,513,512,92
20240530,103400,52774607,512,512,512,512,806
20240530,103300,52361935,512,512,512,512,10757
20240530,103200,46854351,512,512,512,512,2
20240530,103100,46853327,512,512,512,512,0
20240530,103000,46853327,512,512,512,512,0
20240530,102900,46853327,512,512,512,512,0
20240530,102800,46853327,512,512,512,512,0
20240530,102700,46853327,512,512,512,512,0
20240530,102600,46853327,512,512,512,512,634
20240530,102500,46528719,512,512,512,512,0
20240530,102400,46528719,512,512,512,512,0
20240530,102300,46528719,512,512,512,512,0
20240530,102200,46528719,512,512,512,512,1
20240530,102100,46528207,512,512,512,512,300
20240530,102000,46374607,512,512,512,512,0
20240530,101900,46374607,512,512,512,512,0
20240530,101800,46374607,512,512,512,512,0
20240530,101700,46374607,512,512,512,512,0
20240530,101600,46374607,512,512,512,512,0
20240530,101500,46374607,512,512,512,512,0
20240530,101400,46374607,512,511,512,511,79
20240530,101300,46334165,512,512,512,512,0
20240530,101200,46334165,512,512,512,512,3
20240530,101100,46332629,509,509,509,509,3
20240530,101000,46331102,509,509,509,509,1578
20240530,100900,45527900,510,510,510,510,58
20240530,100800,45498320,510,510,510,510,0
20240530,100700,45498320,510,510,510,510,100
20240530,100600,45447320,510,510,510,510,828
20240530,100500,45025040,510,510,510,510,773
20240530,100400,44630810,510,511,511,510,1510
20240530,100300,43860700,511,511,511,511,3
20240530,100200,43859167,511,510,511,509,5717
20240530,100100,40944995,510,510,510,510,1011
20240530,100000,40429385,510,510,510,510,5
20240530,095900,40426835,509,510,510,509,446
20240530,095800,40199820,510,509,510,509,993
20240530,095700,39694370,509,509,509,509,15
20240530,095600,39686735,509,509,509,509,7
20240530,095500,39683172,510,510,510,510,58
20240530,095400,39653592,510,510,510,510,33
20240530,095300,39636762,510,510,510,510,16
20240530,095200,39628602,510,510,510,510,1
20240530,095100,39628092,509,509,509,509,0
20240530,095000,39628092,509,509,509,509,0
20240530,094900,39628092,509,509,509,509,0
20240530,094800,39628092,509,508,509,508,214
20240530,094700,39519371,508,508,508,508,4807
20240530,094600,37077415,509,510,510,509,994
20240530,094500,36571468,509,509,509,509,135
20240530,094400,36502753,509,509,509,509,100
20240530,094300,36451853,509,509,509,509,3
20240530,094200,36450326,510,510,510,510,366
20240530,094100,36263666,510,511,511,510,512
20240530,094000,36002541,511,511,511,511,1
20240530,093900,36002030,511,511,511,511,200
20240530,093800,35899830,512,511,512,511,132
20240530,093700,35832247,511,511,511,511,109
20240530,093600,35776548,511,511,511,511,0
20240530,093500,35776548,511,511,511,511,70
20240530,093400,35740778,512,512,512,512,0
20240530,093300,35740778,512,512,512,512,145
20240530,093200,35666538,512,512,512,512,3520
20240530,093100,33864298,511,511,511,511,0
20240530,093000,33864298,511,511,511,511,0
20240530,092900,33864298,511,511,511,511,138
20240530,092800,33793780,509,511,511,509,2400
20240530,092700,32570373,512,512,512,512,0
20240530,092600,32570373,512,512,512,512,11
20240530,092500,32564741,511,511,511,511,0
20240530,092400,32564741,511,512,512,511,2935
20240530,092300,31064954,512,512,512,512,3056
20240530,092200,29500282,511,511,511,511,11
20240530,092100,29494661,510,510,510,510,0
20240530,092000,29494661,510,511,511,509,3001
20240530,091900,27967021,511,511,511,511,5
20240530,091800,27964466,510,513,513,510,15
20240530,091700,27956801,513,513,513,513,1
20240530,091600,27956288,514,514,514,514,76
20240530,091500,27917224,515,515,515,515,1089
20240530,091400,27356389,515,515,515,515,700
20240530,091300,26995889,514,510,514,510,34553
20240530,091200,9319978,510,510,510,510,91
20240530,091100,9273568,510,510,510,510,0
20240530,091000,9273568,510,510,510,510,0
20240530,090900,9273568,510,510,510,510,0
20240530,090800,9273568,510,510,510,510,3127
20240530,090700,7678798,510,510,510,510,701
20240530,090600,7321288,510,510,510,510,1
20240530,090500,7320778,508,511,511,508,529
20240530,090400,7052040,511,511,511,511,11739
20240530,090300,1053411,512,512,512,512,0
20240530,090200,1053411,512,512,512,512,49
20240530,090100,1028323,508,512,512,508,123
20240530,090000,965835,507,507,507,507,1905